Sibar Auto Parts Limited (BOM:520141)
India · Delayed Price · Currency is INR 7.95
+0.15 (1.92%)
At close: Oct 15, 2026
Sibar Auto Parts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8.00 | 8.00 | 7.51 | 7.95 | 7.95 | 1.92% | 2,103 |
| Oct 14, 2026 | 8.00 | 8.05 | 7.72 | 7.80 | 7.80 | 1.04% | 2,394 |
| Oct 13, 2026 | 7.91 | 8.40 | 7.22 | 7.72 | 7.72 | -3.38% | 2,560 |
| Oct 12, 2026 | 8.12 | 8.12 | 7.53 | 7.99 | 7.99 | -1.60% | 679 |
| Oct 9, 2026 | 7.85 | 8.16 | 7.85 | 8.12 | 8.12 | 1.50% | 335 |
| Oct 8, 2026 | 8.06 | 8.06 | 7.80 | 8.00 | 8.00 | -1.23% | 2,402 |
| Oct 7, 2026 | 8.10 | 8.20 | 7.73 | 8.10 | 8.10 | - | 1,070 |
| Oct 6, 2026 | 8.20 | 8.20 | 7.70 | 8.10 | 8.10 | 0.12% | 14,461 |
| Oct 5, 2026 | 7.73 | 8.29 | 7.73 | 8.09 | 8.09 | 4.25% | 955 |
| Oct 1, 2026 | 8.18 | 8.18 | 7.70 | 7.76 | 7.76 | -4.08% | 379 |
| Sep 30, 2026 | 8.10 | 8.30 | 7.06 | 8.09 | 8.09 | -0.74% | 4,225 |
| Sep 29, 2026 | 8.30 | 8.30 | 7.70 | 8.15 | 8.15 | -0.61% | 376 |
| Sep 28, 2026 | 7.40 | 8.95 | 7.40 | 8.20 | 8.20 | 3.80% | 4,778 |
| Sep 25, 2026 | 7.87 | 7.98 | 7.52 | 7.90 | 7.90 | - | 1,123 |
| Sep 24, 2026 | 8.00 | 8.00 | 7.51 | 7.90 | 7.90 | -0.63% | 212 |
| Sep 23, 2026 | 8.00 | 8.00 | 7.65 | 7.95 | 7.95 | - | 645 |
| Sep 22, 2026 | 7.96 | 7.96 | 7.65 | 7.95 | 7.95 | 0.51% | 3,138 |
| Sep 21, 2026 | 7.99 | 7.99 | 7.63 | 7.91 | 7.91 | 4.49% | 4,009 |
| Sep 18, 2026 | 7.99 | 7.99 | 7.56 | 7.57 | 7.57 | -5.26% | 321 |
| Sep 17, 2026 | 8.10 | 8.10 | 7.51 | 7.99 | 7.99 | -1.36% | 1,719 |
| Sep 16, 2026 | 7.89 | 8.44 | 7.34 | 8.10 | 8.10 | 3.98% | 3,848 |
| Sep 15, 2026 | 7.87 | 7.87 | 7.50 | 7.79 | 7.79 | 4.85% | 1,120 |
| Sep 11, 2026 | 7.90 | 7.90 | 7.30 | 7.43 | 7.43 | -3.38% | 2,214 |
| Sep 10, 2026 | 7.97 | 7.97 | 7.21 | 7.69 | 7.69 | -3.15% | 5,043 |
| Sep 9, 2026 | 7.87 | 7.99 | 7.60 | 7.94 | 7.94 | 0.89% | 14,459 |
| Sep 8, 2026 | 7.63 | 7.99 | 7.51 | 7.87 | 7.87 | 2.74% | 2,702 |
| Sep 7, 2026 | 7.79 | 7.79 | 7.50 | 7.66 | 7.66 | -1.67% | 1,768 |
| Sep 4, 2026 | 7.40 | 7.95 | 7.40 | 7.79 | 7.79 | 0.65% | 86 |
| Sep 3, 2026 | 8.10 | 8.10 | 7.50 | 7.74 | 7.74 | -0.77% | 3,013 |
| Sep 2, 2026 | 7.98 | 7.98 | 7.51 | 7.80 | 7.80 | 0.65% | 3,038 |
| Sep 1, 2026 | 8.00 | 8.00 | 7.53 | 7.75 | 7.75 | -0.77% | 471 |
| Aug 31, 2026 | 8.10 | 8.10 | 7.56 | 7.81 | 7.81 | -2.50% | 584 |
| Aug 28, 2026 | 7.78 | 8.19 | 7.36 | 8.01 | 8.01 | 2.69% | 2,583 |
| Aug 27, 2026 | 7.85 | 7.98 | 7.34 | 7.80 | 7.80 | -0.76% | 566 |
| Aug 26, 2026 | 7.89 | 7.89 | 7.45 | 7.86 | 7.86 | 2.21% | 320 |
| Aug 25, 2026 | 7.87 | 7.87 | 7.40 | 7.69 | 7.69 | 1.05% | 383 |
| Aug 24, 2026 | 7.99 | 7.99 | 7.52 | 7.61 | 7.61 | -1.17% | 4,089 |
| Aug 21, 2026 | 8.10 | 8.10 | 7.40 | 7.70 | 7.70 | -2.04% | 274 |
| Aug 20, 2026 | 7.64 | 7.99 | 7.60 | 7.86 | 7.86 | -1.26% | 2,966 |
| Aug 19, 2026 | 7.64 | 7.97 | 7.60 | 7.96 | 7.96 | 3.78% | 873 |
| Aug 18, 2026 | 7.70 | 7.70 | 7.41 | 7.67 | 7.67 | -0.78% | 1,281 |
| Aug 17, 2026 | 8.00 | 8.00 | 7.34 | 7.73 | 7.73 | -0.13% | 1,101 |
| Aug 14, 2026 | 7.84 | 7.84 | 7.33 | 7.74 | 7.74 | 0.65% | 2,810 |
| Aug 13, 2026 | 7.66 | 7.89 | 7.28 | 7.69 | 7.69 | -2.66% | 24,276 |
| Aug 12, 2026 | 8.05 | 8.06 | 7.66 | 7.90 | 7.90 | -1.13% | 268 |
| Aug 11, 2026 | 7.96 | 8.08 | 7.65 | 7.99 | 7.99 | 0.38% | 2,164 |
| Aug 10, 2026 | 8.20 | 8.20 | 7.65 | 7.96 | 7.96 | 0.51% | 5,688 |
| Aug 7, 2026 | 7.60 | 8.19 | 7.60 | 7.92 | 7.92 | 2.46% | 1,800 |
| Aug 6, 2026 | 8.24 | 8.24 | 7.50 | 7.73 | 7.73 | -0.64% | 5,461 |
| Aug 5, 2026 | 8.00 | 8.25 | 7.50 | 7.78 | 7.78 | -2.14% | 2,760 |